Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Steven Maddens Ltd (NQ: SHOO )

44.53 -0.78 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2006 2.542 2.553 2.496 2.531 1,453,427 -0.01(-0.40%)
Feb 27, 2006 2.543 2.547 2.520 2.542 1,430,410 +0.01(+0.56%)
Feb 24, 2006 2.523 2.542 2.516 2.527 1,103,881 +0.00(+0.00%)
Feb 23, 2006 2.527 2.552 2.480 2.527 676,336 +0.01(+0.50%)
Feb 22, 2006 2.452 2.527 2.452 2.515 864,171 +0.07(+2.71%)
Feb 21, 2006 2.442 2.452 2.422 2.449 1,093,085 +0.01(+0.26%)
Feb 17, 2006 2.537 2.537 2.417 2.442 1,017,323 -0.08(-3.19%)
Feb 16, 2006 2.543 2.556 2.508 2.523 1,047,464 -0.00(-0.13%)
Feb 15, 2006 2.510 2.539 2.497 2.526 680,497 +0.02(+0.79%)
Feb 14, 2006 2.475 2.524 2.461 2.506 1,157,258 +0.04(+1.80%)
Feb 13, 2006 2.471 2.482 2.458 2.462 1,046,899 +0.00(+0.00%)
Feb 10, 2006 2.468 2.468 2.458 2.462 703,987 +0.00(+0.00%)
Feb 09, 2006 2.411 2.477 2.411 2.462 972,547 +0.05(+1.86%)
Feb 08, 2006 2.433 2.460 2.407 2.417 1,083,809 -0.00(-0.16%)
Feb 07, 2006 2.438 2.438 2.405 2.421 819,487 -0.02(-0.78%)
Feb 06, 2006 2.426 2.455 2.408 2.440 1,182,639 +0.02(+0.82%)
Feb 03, 2006 2.392 2.437 2.389 2.420 946,533 +0.03(+1.06%)
Feb 02, 2006 2.521 2.521 2.351 2.395 935,425 -0.12(-4.67%)
Feb 01, 2006 2.413 2.535 2.388 2.512 1,797,208 +0.11(+4.52%)
Jan 31, 2006 2.481 2.512 2.385 2.404 2,845,315 -0.01(-0.52%)
Jan 30, 2006 2.376 2.441 2.376 2.416 1,315,754 +0.03(+1.06%)
Jan 27, 2006 2.381 2.437 2.367 2.391 1,163,791 +0.01(+0.40%)
Jan 26, 2006 2.351 2.402 2.313 2.381 1,413,959 +0.06(+2.38%)
Jan 25, 2006 2.245 2.336 2.207 2.326 2,131,916 +0.09(+3.88%)
Jan 24, 2006 2.255 2.282 2.224 2.239 1,578,312 -0.01(-0.25%)
Jan 23, 2006 2.276 2.291 2.234 2.245 2,078,859 -0.01(-0.28%)
Jan 20, 2006 2.385 2.385 2.236 2.251 1,876,203 -0.11(-4.75%)
Jan 19, 2006 2.385 2.411 2.358 2.363 1,177,305 -0.02(-0.93%)
Jan 18, 2006 2.287 2.410 2.287 2.385 1,475,575 +0.09(+4.07%)
Jan 17, 2006 2.416 2.416 2.278 2.292 1,546,095 -0.12(-4.85%)
Jan 13, 2006 2.413 2.430 2.396 2.409 367,439 +0.02(+0.73%)
Jan 12, 2006 2.379 2.410 2.363 2.392 1,235,687 +0.01(+0.53%)
Jan 11, 2006 2.427 2.427 2.374 2.379 1,187,433 -0.04(-1.50%)
Jan 10, 2006 2.472 2.482 2.381 2.415 1,431,617 -0.05(-1.89%)
Jan 09, 2006 2.412 2.486 2.408 2.462 1,572,674 +0.06(+2.53%)
Jan 06, 2006 2.449 2.462 2.378 2.401 1,657,898 -0.03(-1.20%)
Jan 05, 2006 2.340 2.509 2.322 2.430 3,594,822 +0.11(+4.62%)
Jan 04, 2006 2.426 2.426 2.291 2.323 2,605,022 -0.09(-3.67%)
Jan 03, 2006 2.306 2.444 2.302 2.411 3,552,948 +0.10(+4.45%)
Dec 30, 2005 2.310 2.335 2.284 2.309 718,201 -0.02(-0.92%)
Dec 29, 2005 2.354 2.366 2.314 2.330 550,235 -0.04(-1.67%)
Dec 28, 2005 2.377 2.392 2.321 2.370 851,645 +0.00(+0.13%)
Dec 27, 2005 2.306 2.370 2.306 2.366 600,118 +0.05(+2.25%)
Dec 23, 2005 2.282 2.395 2.275 2.314 925,609 +0.02(+0.96%)
Dec 22, 2005 2.340 2.389 2.251 2.292 1,385,861 -0.03(-1.36%)
Dec 21, 2005 2.289 2.341 2.288 2.324 382,320 +0.04(+1.62%)
Dec 20, 2005 2.337 2.339 2.275 2.287 632,370 -0.05(-2.20%)
Dec 19, 2005 2.350 2.373 2.321 2.338 1,085,413 -0.01(-0.60%)
Dec 16, 2005 2.354 2.369 2.335 2.352 1,396,740 +0.01(+0.30%)
Dec 15, 2005 2.336 2.352 2.330 2.345 1,359,535 +0.01(+0.34%)
Dec 14, 2005 2.294 2.340 2.280 2.337 564,584 +0.05(+2.00%)
Dec 13, 2005 2.321 2.342 2.274 2.291 662,080 -0.03(-1.36%)
Dec 12, 2005 2.342 2.358 2.322 2.323 872,333 -0.01(-0.27%)
Dec 09, 2005 2.372 2.385 2.297 2.329 2,402,678 -0.04(-1.73%)
Dec 08, 2005 2.283 2.378 2.276 2.370 1,888,922 +0.09(+3.88%)
Dec 07, 2005 2.240 2.282 2.239 2.282 1,615,898 +0.04(+1.83%)
Dec 06, 2005 2.259 2.259 2.227 2.241 1,532,404 -0.01(-0.53%)
Dec 05, 2005 2.243 2.259 2.169 2.253 1,656,142 +0.01(+0.39%)
Dec 02, 2005 2.219 2.257 2.201 2.244 1,116,904 +0.02(+1.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.